Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.990 | 5.000 | 4.787 | 5.000 | 14,573 | -0.01(-0.21%) |
Apr 25, 2023 | 5.011 | 220 | +0.06(+1.22%) | |||
Apr 24, 2023 | 4.900 | 5.000 | 4.900 | 4.950 | 13,955 | -0.05(-1.00%) |
Apr 21, 2023 | 4.950 | 5.000 | 4.950 | 5.000 | 1,781 | +0.06(+1.21%) |
Apr 19, 2023 | 4.940 | 3 | -0.05(-1.00%) | |||
Apr 18, 2023 | 5.030 | 5.100 | 4.990 | 4.990 | 15,014 | -0.02(-0.40%) |
Apr 17, 2023 | 5.050 | 5.070 | 5.000 | 5.010 | 2,127 | +0.01(+0.20%) |
Apr 14, 2023 | 5.250 | 5.300 | 5.000 | 5.000 | 33,692 | -0.45(-8.26%) |
Apr 13, 2023 | 5.450 | 5.450 | 5.450 | 5.450 | 1,847 | -0.02(-0.37%) |
Apr 12, 2023 | 5.496 | 5.496 | 5.470 | 5.470 | 468 | -0.13(-2.32%) |
Apr 10, 2023 | 5.600 | 3 | -0.06(-1.06%) | |||
Apr 05, 2023 | 5.660 | 33 | +0.31(+5.79%) | |||
Apr 04, 2023 | 5.400 | 5.550 | 5.260 | 5.350 | 3,139 | -0.10(-1.83%) |
Apr 03, 2023 | 5.620 | 5.620 | 5.450 | 5.450 | 461 | -0.17(-3.11%) |
Mar 31, 2023 | 5.550 | 5.625 | 5.520 | 5.625 | 852 | +0.04(+0.81%) |
Mar 29, 2023 | 5.580 | 53 | +0.11(+2.01%) | |||
Mar 28, 2023 | 5.650 | 5.650 | 5.470 | 5.470 | 635 | -0.18(-3.19%) |
Mar 27, 2023 | 5.650 | 5.850 | 5.650 | 5.650 | 6,473 | +0.00(+0.00%) |
Mar 24, 2023 | 5.650 | 5.727 | 5.650 | 5.650 | 3,727 | -0.14(-2.43%) |
Mar 23, 2023 | 5.791 | 5.791 | 5.791 | 5.791 | 451 | +0.01(+0.18%) |
Mar 22, 2023 | 5.820 | 5.820 | 5.780 | 5.780 | 2,262 | -0.04(-0.69%) |
Mar 21, 2023 | 5.800 | 5.820 | 5.800 | 5.820 | 816 | +0.02(+0.32%) |
Mar 20, 2023 | 5.800 | 5.801 | 5.800 | 5.801 | 3,622 | -0.05(-0.83%) |
Mar 17, 2023 | 5.900 | 5.900 | 5.850 | 5.850 | 1,260 | +0.00(+0.00%) |
Mar 16, 2023 | 5.900 | 5.900 | 5.850 | 5.850 | 1,087 | +0.05(+0.86%) |
Mar 15, 2023 | 5.730 | 5.825 | 5.730 | 5.800 | 1,126 | +0.15(+2.65%) |
Mar 14, 2023 | 5.870 | 5.870 | 5.650 | 5.650 | 2,740 | -0.13(-2.25%) |
Mar 13, 2023 | 5.650 | 5.780 | 5.650 | 5.780 | 577 | +0.13(+2.30%) |
Mar 10, 2023 | 5.740 | 5.750 | 5.560 | 5.650 | 27,267 | +0.12(+2.17%) |
Mar 09, 2023 | 5.530 | 5.530 | 5.530 | 5.530 | 337 | +0.09(+1.65%) |
Mar 07, 2023 | 5.440 | 95 | -0.21(-3.72%) | |||
Mar 06, 2023 | 5.790 | 5.790 | 5.650 | 5.650 | 1,064 | -0.17(-2.92%) |
Mar 03, 2023 | 5.500 | 5.820 | 5.430 | 5.820 | 1,630 | +0.48(+8.99%) |
Mar 01, 2023 | 5.340 | 0 | -0.16(-2.91%) | |||
Feb 28, 2023 | 5.520 | 5.542 | 5.420 | 5.500 | 22,365 | -0.05(-0.90%) |
Feb 27, 2023 | 5.700 | 5.700 | 5.541 | 5.550 | 26,998 | -0.05(-0.89%) |
Feb 24, 2023 | 5.610 | 5.620 | 5.540 | 5.600 | 12,307 | -0.20(-3.45%) |
Feb 23, 2023 | 5.763 | 5.800 | 5.763 | 5.800 | 3,349 | +0.21(+3.76%) |
Feb 22, 2023 | 5.700 | 5.740 | 5.590 | 5.590 | 2,492 | -0.10(-1.74%) |
Feb 21, 2023 | 5.663 | 5.690 | 5.663 | 5.689 | 4,240 | -0.01(-0.19%) |
Feb 17, 2023 | 5.560 | 5.705 | 5.560 | 5.700 | 1,701 | +0.07(+1.27%) |
Feb 16, 2023 | 5.670 | 5.750 | 5.628 | 5.628 | 3,361 | +0.05(+0.96%) |
Feb 15, 2023 | 5.550 | 5.597 | 5.550 | 5.575 | 3,406 | -0.04(-0.76%) |
Feb 14, 2023 | 5.618 | 5.618 | 5.618 | 5.618 | 163 | +0.10(+1.77%) |
Feb 13, 2023 | 5.530 | 5.530 | 5.520 | 5.520 | 2,828 | -0.04(-0.75%) |
Feb 10, 2023 | 5.746 | 5.746 | 5.562 | 5.562 | 1,669 | -0.06(-1.04%) |
Feb 09, 2023 | 5.620 | 5.620 | 5.620 | 5.620 | 146 | +0.04(+0.72%) |
Feb 08, 2023 | 5.570 | 5.580 | 5.570 | 5.580 | 327 | +0.13(+2.48%) |
Feb 06, 2023 | 5.445 | 234 | +0.10(+1.78%) | |||
Feb 03, 2023 | 5.380 | 5.390 | 5.350 | 5.350 | 1,763 | +0.00(+0.00%) |